Dark

NFLX20271217C96
NFLX Dec 17 2027 96.00 Call (NFLX271217C00096000)
option OPRA

EOD

Jul 1, 2026

8.96-3.656%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.9600	8.9600	8.9600	8.9600	-3.656%	1	277	0.000%
2026-06-29	9.2500	9.3500	9.2500	9.3000	+2.762%	7	276	-3.656%
2026-06-26	9.0500	9.0500	9.0500	9.0500	+7.738%	25	273	-0.994%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-7.895%	1	273	+6.667%
2026-06-23	9.1200	9.1200	9.1200	9.1200	+4.828%	5	273	-1.754%
2026-06-22	9.2000	9.2000	8.7000	8.7000	-15.942%	11	268	+2.989%
2026-06-18	10.0500	10.3500	10.0500	10.3500	-1.429%	11	264	-13.430%
2026-06-17	10.7000	10.7000	10.5000	10.5000	-3.226%	3	264	-14.667%
2026-06-16	10.5400	10.8500	10.5400	10.8500	-7.660%	2	264	-17.419%
2026-06-12	12.0500	12.0500	11.5000	11.7500	-5.012%	76	255	-23.745%
2026-06-11	12.1500	12.3700	11.8000	12.3700	-6.642%	117	255	-27.567%
2026-06-08	13.2500	13.2500	13.2500	13.2500	+2.713%	1	274	-32.377%
2026-06-05	12.5000	12.9100	12.5000	12.9000	+1.976%	29	273	-30.543%
2026-06-03	12.9300	12.9300	12.6500	12.6500	-6.642%	3	255	-29.170%
2026-06-02	13.7000	14.0000	13.5500	13.5500	-5.903%	65	254	-33.875%
2026-06-01	15.0500	15.0500	14.3500	14.4000	-3.356%	10	255	-37.778%
2026-05-29	14.9000	14.9000	14.9000	14.9000	-3.058%	1	255	-39.866%
2026-05-14	15.3700	15.3700	15.3700	15.3700	+9.551%	1	254	-41.705%
2026-05-11	14.0300	14.0300	14.0300	14.0300	-8.301%	1	253	-36.137%
2026-05-05	17.3300	17.3300	15.3000	15.3000	-15.000%	42	253	-41.438%
2026-04-27	18.0000	18.5600	18.0000	18.0000	-2.703%	108	252	-50.222%
2026-04-24	18.4000	18.5000	18.3500	18.5000	-2.375%	5	242	-51.568%
2026-04-23	19.0000	19.0000	18.9500	18.9500	-2.320%	12	240	-52.718%
2026-04-22	19.4000	19.4000	19.4000	19.4000	+2.700%	1	228	-53.814%
2026-04-21	20.0000	20.0000	18.8900	18.8900	-4.354%	8	227	-52.567%
2026-04-20	21.6000	21.6000	19.7500	19.7500	-10.227%	17	221	-54.633%
2026-04-17	21.9500	22.3000	20.0000	22.0000	-22.942%	28	224	-59.273%
2026-04-16	28.5500	28.5500	28.5500	28.5500	-0.245%	1	216	-68.616%
2026-04-15	28.6200	28.6200	28.6200	28.6200	+9.320%	5	216	-68.693%
2026-04-13	26.0000	26.1800	26.0000	26.1800	+4.261%	3	216	-65.775%
2026-04-09	24.5500	25.1100	24.5500	25.1100	+6.173%	4	218	-64.317%
2026-04-07	23.6500	23.6500	23.6500	23.6500	-9.038%	1	221	-62.114%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+23.810%	1	222	-65.538%
2026-03-31	21.0000	21.0000	21.0000	21.0000	+8.025%	1	222	-57.333%
2026-03-30	20.3000	20.3000	19.4400	19.4400	+2.316%	2	222	-53.909%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-3.797%	1	221	-52.842%
2026-03-19	19.7500	19.7500	19.7500	19.7500	-6.840%	1	221	-54.633%
2026-03-12	21.2000	21.2000	21.2000	21.2000	-3.636%	1	222	-57.736%
2026-03-11	23.3900	23.3900	22.0000	22.0000	-5.132%	2	223	-59.273%
2026-03-10	23.1900	23.1900	23.1900	23.1900	-2.563%	1	223	-61.363%
2026-03-09	23.8000	23.8000	23.8000	23.8000	-2.658%	3	223	-62.353%
2026-03-04	24.5000	24.5000	24.1000	24.4500	+3.822%	8	220	-63.354%
2026-03-02	23.5500	23.5500	23.5500	23.5500	+3.928%	2	220	-61.953%
2026-02-27	21.5600	22.6600	21.5000	22.6600	+91.385%	8	218	-60.459%
2026-02-23	11.8400	11.8400	11.8400	11.8400	-6.477%	1	220	-24.324%
2026-02-20	12.6600	12.6600	12.6600	12.6600	+6.566%	1	220	-29.226%
2026-02-13	11.8500	11.8800	11.8500	11.8800	+0.678%	2	221	-24.579%
2026-02-12	12.2000	12.2000	11.8000	11.8000	-16.014%	2	221	-24.068%
2026-02-03	14.0500	14.0500	14.0500	14.0500	-9.003%	9	220	-36.228%
2026-02-02	15.4400	15.4400	15.4400	15.4400	+3.624%	1	220	-41.969%
2026-01-29	14.9000	15.1000	14.9000	14.9000	-8.869%	10	219	-39.866%
2026-01-28	16.3500	16.3500	16.3500	16.3500	+4.808%	2	212	-45.199%
2026-01-22	15.8500	15.8500	15.6000	15.6000	+0.840%	6	211	-42.564%
2026-01-21	15.5000	15.5000	15.4700	15.4700	-18.793%	17	210	-42.081%
2026-01-20	19.1700	19.1700	19.0000	19.0500	+0.687%	34	198	-52.966%
2026-01-14	19.0000	19.0000	18.9200	18.9200	+0.638%	10	195	-52.643%
2026-01-09	18.9500	18.9500	18.8000	18.8000	-1.571%	2	195	-52.340%
2026-01-08	19.1000	19.1000	19.1000	19.1000	-4.928%	20	193	-53.089%
2026-01-07	20.0900	20.0900	20.0900	20.0900	-8.265%	25	193	-55.401%
2025-12-26	21.9000	21.9000	21.9000	21.9000	-0.455%	1	193	-59.087%
2025-12-22	21.9000	22.0000	21.9000	22.0000	-5.579%	2	193	-59.273%
2025-12-19	23.0200	23.3000	23.0200	23.3000	+5.192%	2	192	-61.545%
2025-12-18	22.5000	22.5000	22.1500	22.1500	-9.959%	29	191	-59.549%
2025-12-17	24.9000	24.9000	24.6000	24.6000	+6.494%	4	196	-63.577%
2025-12-16	22.9200	23.1000	22.7800	23.1000	+2.212%	8	197	-61.212%
2025-12-15	22.9000	22.9000	22.6000	22.6000	-3.004%	2	199	-60.354%
2025-12-11	23.3600	23.3600	23.3000	23.3000	-0.851%	4	199	-61.545%
2025-12-10	23.5000	23.5000	23.5000	23.5000	-5.433%	1	196	-61.872%
2025-12-09	24.6500	24.8500	24.0000	24.8500	+2.601%	10	195	-63.944%
2025-12-08	26.2500	26.2500	24.1500	24.2200	-12.246%	34	193	-63.006%
2025-12-05	28.9400	28.9400	27.6000	27.6000	-3.833%	2	170	-67.536%
2025-12-03	28.4400	28.7000	28.4400	28.7000	-8.628%	9	169	-68.780%
2025-12-02	31.4100	31.4100	31.4100	31.4100	+6.511%	7	167	-71.474%
2025-11-24	29.4900	29.4900	29.4900	29.4900	-7.844%	9	160	-69.617%
2025-11-20	32.0000	32.0000	32.0000	32.0000	-4.960%	9	169	-72.000%
2025-11-17	34.1900	34.1900	33.6700	33.6700	0.000%	2	160	-73.389%